Skip to main content
logo
BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
24.74
-0.74 (-2.90%)
At close: Aug 21, 2026, 4:00 PM EDT
25.25
+0.51 (2.06%)
After-hours: Aug 21, 2026, 7:51 PM EDT

BETA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.5625.9024.6324.7424.74-2.90%1,599,646
Aug 20, 202626.1626.2224.8725.4825.48-3.48%2,281,355
Aug 19, 202626.8027.4225.8226.4026.40-1.35%1,566,021
Aug 18, 202624.9926.9324.6326.7626.764.53%2,795,857
Aug 17, 202624.6125.6224.3125.6025.602.98%2,066,559
Aug 14, 202625.2125.9323.8124.8624.86-5.26%3,427,930
Aug 13, 202623.7726.3923.4526.2426.2410.34%2,444,210
Aug 12, 202621.6023.9420.6523.7823.78-3.29%3,031,310
Aug 11, 202623.4825.0923.0324.5924.593.49%2,443,881
Aug 10, 202623.9525.2423.5823.7623.761.06%1,827,738
Aug 7, 202623.1923.5522.9123.5123.513.48%1,139,253
Aug 6, 202622.2022.8821.9322.7222.722.34%954,354
Aug 5, 202621.9722.2921.5322.2022.201.14%1,302,058
Aug 4, 202620.2522.4219.9021.9521.9513.20%3,138,792
Aug 3, 202618.9719.8718.7019.3919.392.43%1,197,414
Jul 31, 202617.7719.1017.3218.9318.937.74%1,337,455
Jul 30, 202617.2617.6716.8117.5717.573.60%1,322,765
Jul 29, 202618.3518.4316.4416.9616.96-7.68%1,520,320
Jul 28, 202617.5618.4316.7518.3718.372.34%974,298
Jul 27, 202618.6118.8517.3117.9517.95-1.43%1,225,761
Jul 24, 202618.6518.7317.5118.2118.21-0.87%1,097,689
Jul 23, 202617.8718.8317.7518.3718.370.22%1,157,712
Jul 22, 202619.4120.1218.2818.3318.33-6.24%1,538,234
Jul 21, 202620.0020.1418.9919.5519.55-0.46%1,234,558
Jul 20, 202617.9119.9617.7819.6419.6410.59%2,165,672
Jul 17, 202617.0218.1417.0017.7617.760.68%861,046
Jul 16, 202618.2618.3717.1717.6417.64-4.80%1,318,266
Jul 15, 202618.4918.9718.0718.5318.531.76%857,796
Jul 14, 202617.6518.4417.5418.2118.214.30%1,321,257
Jul 13, 202617.7417.9817.2217.4617.46-1.41%1,223,744
Jul 10, 202616.9317.8616.6117.7117.715.86%1,252,747
Jul 9, 202617.1517.1516.5316.7316.73-1.65%601,019
Jul 8, 202616.5417.0816.5017.0117.010.24%1,165,088
Jul 7, 202618.7918.7916.8516.9716.97-10.68%1,175,540
Jul 6, 202618.1619.2018.1119.0019.004.91%1,244,516
Jul 2, 202617.5618.5117.4418.1118.114.20%1,596,578
Jul 1, 202616.8017.7316.5317.3817.383.76%1,400,982
Jun 30, 202616.2016.9116.2016.7516.752.32%1,362,460
Jun 29, 202616.8217.1916.1016.3716.37-1.98%1,390,218
Jun 26, 202615.7016.8915.7016.7016.704.31%2,341,980
Jun 25, 202615.8516.1515.3016.0116.012.10%1,719,280
Jun 24, 202615.7916.1415.6315.6815.68-1.20%1,522,383
Jun 23, 202615.2516.3715.2015.8715.870.89%1,429,242
Jun 22, 202615.9916.0715.1515.7315.73-2.30%1,583,467
Jun 18, 202615.9416.3215.2716.1016.102.09%1,834,418
Jun 17, 202615.6316.4715.6115.7715.770.19%1,251,672
Jun 16, 202616.6316.9915.4015.7415.74-5.52%1,476,573
Jun 15, 202617.0017.1316.3516.6616.662.65%1,175,870
Jun 12, 202617.0717.2416.0716.2316.23-4.53%1,192,778
Jun 11, 202615.8017.2515.4017.0017.008.14%1,191,127